Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Bear -3X Direxion (NY: TECS )

8.020 -0.060 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 1058 1100 1053 1077 9,228 +1.88(+0.17%)
Aug 29, 2019 1090 1100 1066 1076 16,159 -60.11(-5.29%)
Aug 28, 2019 1157 1179 1130 1136 17,925 -2.82(-0.25%)
Aug 27, 2019 1108 1156 1104 1138 14,722 +5.63(+0.50%)
Aug 26, 2019 1135 1162 1131 1133 18,773 -48.84(-4.13%)
Aug 23, 2019 1097 1194 1063 1182 30,431 +108.02(+10.06%)
Aug 22, 2019 1061 1102 1051 1074 13,579 +6.58(+0.62%)
Aug 21, 2019 1076 1080 1058 1067 7,727 -36.64(-3.32%)
Aug 20, 2019 1092 1106 1076 1104 8,934 +15.03(+1.38%)
Aug 19, 2019 1087 1107 1078 1089 12,384 -51.66(-4.53%)
Aug 16, 2019 1173 1173 1133 1140 11,624 -69.51(-5.75%)
Aug 15, 2019 1201 1238 1190 1210 30,715 +6.57(+0.55%)
Aug 14, 2019 1165 1210 1147 1203 26,511 +101.45(+9.21%)
Aug 13, 2019 1192 1200 1089 1102 24,324 -86.42(-7.27%)
Aug 12, 2019 1167 1204 1155 1188 11,814 +43.21(+3.77%)
Aug 09, 2019 1126 1168 1117 1145 19,070 +39.45(+3.57%)
Aug 08, 2019 1165 1173 1106 1106 18,411 -84.54(-7.10%)
Aug 07, 2019 1259 1277 1183 1190 27,353 -25.36(-2.09%)
Aug 06, 2019 1226 1260 1201 1216 19,854 -62.00(-4.85%)
Aug 05, 2019 1223 1306 1222 1278 35,273 +138.09(+12.12%)
Aug 02, 2019 1109 1165 1109 1139 20,613 +56.36(+5.20%)
Aug 01, 2019 1059 1096 992.88 1083 22,436 +17.85(+1.68%)
Jul 31, 2019 1002 1097 1000 1065 13,287 +45.08(+4.42%)
Jul 30, 2019 1020 1029 1007 1020 4,923 +20.67(+2.07%)
Jul 29, 2019 996.64 1023 992.88 999.46 3,299 +0.94(+0.09%)
Jul 26, 2019 1004 1005 991.95 998.52 4,423 -16.91(-1.67%)
Jul 25, 2019 999.46 1019 999.46 1015 5,636 +23.48(+2.37%)
Jul 24, 2019 1026 1026 991.01 991.95 6,976 -25.36(-2.49%)
Jul 23, 2019 1014 1040 1012 1017 5,004 -15.97(-1.55%)
Jul 22, 2019 1061 1061 1027 1033 6,760 -39.45(-3.68%)
Jul 19, 2019 1030 1075 1027 1073 7,441 +16.91(+1.60%)
Jul 18, 2019 1085 1098 1052 1056 5,757 -25.36(-2.35%)
Jul 17, 2019 1066 1081 1058 1081 4,298 +9.39(+0.88%)
Jul 16, 2019 1046 1076 1046 1072 4,471 +29.12(+2.79%)
Jul 15, 2019 1045 1051 1039 1043 2,656 -10.33(-0.98%)
Jul 12, 2019 1068 1071 1051 1053 5,223 -23.49(-2.18%)
Jul 11, 2019 1078 1086 1063 1076 5,533 -11.27(-1.04%)
Jul 10, 2019 1098 1098 1068 1088 6,919 -25.36(-2.28%)
Jul 09, 2019 1146 1149 1110 1113 6,121 -11.27(-1.00%)
Jul 08, 2019 1126 1139 1122 1124 6,766 +24.42(+2.22%)
Jul 05, 2019 1113 1132 1094 1100 6,046 +5.64(+0.52%)
Jul 03, 2019 1107 1116 1092 1094 4,356 -22.55(-2.02%)
Jul 02, 2019 1130 1136 1117 1117 5,165 -8.45(-0.75%)
Jul 01, 2019 1107 1142 1095 1125 7,351 -52.60(-4.47%)
Jun 28, 2019 1175 1193 1167 1178 4,391 -1.88(-0.16%)
Jun 27, 2019 1175 1188 1169 1180 3,656 -11.28(-0.95%)
Jun 26, 2019 1194 1195 1164 1191 5,758 -39.45(-3.21%)
Jun 25, 2019 1174 1233 1164 1231 8,008 +64.82(+5.56%)
Jun 24, 2019 1164 1169 1154 1166 7,763 -5.60(-0.48%)
Jun 21, 2019 1165 1172 1141 1171 4,093 +15.89(+1.38%)
Jun 20, 2019 1152 1184 1142 1155 6,965 -50.48(-4.19%)
Jun 19, 2019 1212 1235 1197 1206 7,665 -14.96(-1.23%)
Jun 18, 2019 1249 1260 1200 1221 11,015 -67.31(-5.23%)
Jun 17, 2019 1289 1298 1271 1288 3,282 -5.61(-0.43%)
Jun 14, 2019 1290 1310 1279 1294 6,851 +34.59(+2.75%)
Jun 13, 2019 1253 1273 1245 1259 4,926 -12.15(-0.96%)
Jun 12, 2019 1263 1278 1258 1271 6,343 +22.44(+1.80%)
Jun 11, 2019 1210 1269 1206 1249 7,696 -0.94(-0.08%)
Jun 10, 2019 1256 1259 1211 1250 8,942 -35.52(-2.76%)
Jun 07, 2019 1339 1349 1263 1285 14,252 -76.66(-5.63%)
Jun 06, 2019 1402 1420 1355 1362 9,381 -47.67(-3.38%)
Jun 05, 2019 1413 1462 1401 1410 13,916 -63.57(-4.31%)
Jun 04, 2019 1565 1594 1469 1473 14,849 -157.98(-9.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.